Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repsol Ypf S.A. ADR (OP: REPYY )

16.05 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.110 9.200 8.980 9.010 112,931 -0.28(-3.01%)
Apr 29, 2020 9.030 9.330 9.010 9.290 102,805 +0.70(+8.15%)
Apr 28, 2020 8.467 8.700 8.360 8.590 211,231 +0.01(+0.12%)
Apr 27, 2020 8.335 8.610 8.280 8.580 181,031 +0.01(+0.12%)
Apr 24, 2020 8.650 8.660 8.360 8.570 94,700 +0.20(+2.39%)
Apr 23, 2020 8.320 8.770 8.280 8.370 105,870 +0.38(+4.76%)
Apr 22, 2020 8.130 8.730 7.880 7.990 97,649 +0.03(+0.38%)
Apr 21, 2020 7.850 8.050 7.827 7.960 244,598 -0.31(-3.75%)
Apr 20, 2020 8.160 8.670 8.160 8.270 231,389 -0.33(-3.84%)
Apr 17, 2020 8.310 8.667 8.230 8.600 133,000 +0.58(+7.23%)
Apr 16, 2020 7.960 8.190 7.750 8.020 93,711 -0.17(-2.08%)
Apr 15, 2020 8.310 8.360 8.095 8.190 111,399 -0.65(-7.34%)
Apr 14, 2020 9.150 9.150 8.730 8.839 429,917 -0.03(-0.35%)
Apr 13, 2020 8.910 9.530 8.740 8.870 102,269 -0.14(-1.55%)
Apr 09, 2020 9.260 9.350 8.600 9.010 162,700 -0.20(-2.14%)
Apr 08, 2020 9.030 9.300 8.910 9.207 139,262 -0.17(-1.84%)
Apr 07, 2020 9.190 9.600 8.866 9.380 384,441 +0.51(+5.75%)
Apr 06, 2020 9.070 9.100 8.710 8.870 279,818 +0.01(+0.11%)
Apr 03, 2020 9.150 9.240 8.680 8.860 131,900 -0.43(-4.58%)
Apr 02, 2020 9.123 9.660 8.960 9.285 287,190 +0.62(+7.22%)
Apr 01, 2020 8.988 9.050 8.540 8.660 92,656 -0.38(-4.20%)
Mar 31, 2020 8.660 9.210 8.660 9.040 252,305 +0.56(+6.60%)
Mar 30, 2020 8.105 8.480 8.030 8.480 378,963 +0.51(+6.33%)
Mar 27, 2020 8.040 8.260 7.870 7.975 176,900 -0.22(-2.74%)
Mar 26, 2020 8.210 8.580 7.970 8.200 283,787 +0.24(+3.02%)
Mar 25, 2020 7.770 8.070 7.487 7.960 123,685 +0.14(+1.86%)
Mar 24, 2020 7.240 7.880 7.059 7.815 438,373 +0.97(+14.09%)
Mar 23, 2020 6.720 6.850 6.430 6.850 173,662 +0.35(+5.47%)
Mar 20, 2020 6.763 6.860 6.370 6.495 166,200 -0.05(-0.84%)
Mar 19, 2020 6.470 6.790 6.336 6.550 377,441 +0.12(+1.87%)
Mar 18, 2020 6.960 7.020 6.300 6.430 227,897 -0.99(-13.34%)
Mar 17, 2020 7.360 7.840 7.184 7.420 289,260 +0.30(+4.21%)
Mar 16, 2020 7.520 8.300 7.110 7.120 240,374 -1.79(-20.09%)
Mar 13, 2020 8.780 9.080 8.080 8.910 380,200 +0.92(+11.56%)
Mar 12, 2020 8.720 8.720 7.890 7.987 870,625 -1.23(-13.37%)
Mar 11, 2020 9.500 9.550 9.115 9.220 297,760 -0.50(-5.19%)
Mar 10, 2020 9.770 9.790 9.250 9.725 581,786 +0.71(+7.94%)
Mar 09, 2020 9.360 9.640 9.010 9.010 265,687 -1.82(-16.81%)
Mar 06, 2020 11.13 11.20 10.68 10.83 322,500 -0.35(-3.13%)
Mar 05, 2020 11.22 11.27 11.05 11.18 331,166 -0.32(-2.78%)
Mar 04, 2020 11.38 11.54 11.25 11.50 242,085 +0.15(+1.32%)
Mar 03, 2020 11.67 11.79 11.03 11.35 638,603 -0.08(-0.70%)
Mar 02, 2020 11.38 11.45 11.21 11.43 308,324 +0.16(+1.42%)
Feb 28, 2020 11.03 11.33 10.94 11.27 3,128,300 +0.06(+0.54%)
Feb 27, 2020 11.36 11.63 11.19 11.21 829,876 -0.35(-3.03%)
Feb 26, 2020 11.73 11.86 11.56 11.56 1,336,241 -0.10(-0.86%)
Feb 25, 2020 12.03 12.04 11.56 11.66 1,050,479 -0.49(-4.03%)
Feb 24, 2020 12.23 12.31 12.12 12.15 265,198 -0.71(-5.56%)
Feb 21, 2020 13.03 13.03 12.83 12.87 150,100 -0.31(-2.37%)
Feb 20, 2020 13.38 13.41 13.16 13.18 184,906 -0.09(-0.70%)
Feb 19, 2020 13.34 13.36 13.24 13.27 282,016 -0.04(-0.26%)
Feb 18, 2020 13.33 13.40 13.28 13.30 360,655 -0.06(-0.49%)
Feb 14, 2020 13.74 13.76 13.34 13.37 587,300 -0.28(-2.05%)
Feb 13, 2020 13.71 13.73 13.64 13.65 179,847 -0.19(-1.37%)
Feb 12, 2020 13.97 13.99 13.83 13.84 1,371,079 -0.03(-0.18%)
Feb 11, 2020 13.81 13.90 13.81 13.87 405,416 +0.13(+0.98%)
Feb 10, 2020 13.80 13.80 13.67 13.73 187,803 -0.15(-1.08%)
Feb 07, 2020 13.91 13.95 13.85 13.88 761,200 -0.10(-0.72%)
Feb 06, 2020 14.03 14.06 13.98 13.98 937,552 -0.06(-0.43%)
Feb 05, 2020 14.12 14.14 13.99 14.04 658,905 +0.26(+1.89%)
Feb 04, 2020 13.86 13.86 13.75 13.78 263,489 +0.21(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.